先進光 (3362)-日盛券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
739張
產業
上櫃光電類股
399人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－日盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	8	104.25	2	103.50	103.50	6	5,900	0.10%
2023/04/06	0	0.00	3	105.00	106.50	-3	5,877	-0.05%
2023/03/31	8	102.75	0	0.00	103.50	8	5,837	0.14%
2023/03/30	5.1	104.51	8.5	104.79	106.00	-3.5	5,801	-0.06%
2023/03/29	5	102.50	5	101.90	103.50	0	5,745	0.00%
2023/03/28	8	104.75	14	107.32	104.50	-6	5,679	-0.11%
2023/03/27	0.4	116.50	0	0.00	116.00	0.4	5,550	0.01%
2023/03/24	2.1	118.81	16	122.75	118.50	-13.9	5,740	-0.24%
2023/03/23	8	124.19	14	122.00	124.50	-6	5,717	-0.10%
2023/03/22	3	118.50	9	116.50	117.00	-6	5,721	-0.10%
2023/03/21	5	116.00	13	115.38	115.00	-8	5,692	-0.14%
2023/03/20	0.1	115.50	1	116.00	114.00	-0.9	5,683	-0.02%
2023/03/17	5	111.10	5	114.60	114.50	0	5,722	0.00%
2023/03/16	0	0.00	1	109.00	109.00	-1	5,751	-0.02%
2023/03/15	2	107.75	3	108.00	108.00	-1	5,801	-0.02%
2023/03/14	0	0.00	4	109.38	110.00	-4	5,803	-0.07%
2023/03/13	4	108.25	9	108.39	110.50	-5	5,800	-0.09%
2023/03/10	10	112.05	25	109.36	108.50	-15	5,756	-0.26%
2023/03/09	80	115.95	42.1	116.68	116.00	38	5,712	0.66%
2023/03/08	54.1	114.00	25	113.98	114.00	29.1	5,429	0.54%
2023/03/07	54	111.13	53.2	111.76	114.50	0.8	4,766	0.02%
2023/03/06	54.2	103.24	59.1	103.18	104.50	-4.9	4,331	-0.11%
2023/03/03	71.1	95.20	85	94.61	98.60	-13.9	3,607	-0.39%
2023/03/02	33	89.46	30	89.02	89.70	3	3,256	0.09%
2023/03/01	34	86.82	33	85.41	85.50	1	3,056	0.03%
2023/02/24	9.5	82.34	4	84.50	83.30	5.5	2,905	0.19%
2023/02/23	19	82.98	46	83.33	83.10	-27	2,893	-0.93%
2023/02/22	20	82.63	3	84.20	82.80	17	2,931	0.58%
2023/02/21	31.5	82.97	10.8	82.86	87.40	20.7	2,949	0.70%
2023/02/20	0.3	79.10	0	0.00	79.50	0.3	2,829	0.01%
2023/02/16	0	0.00	4	78.15	78.30	-4	2,976	-0.13%
2023/02/15	8	77.61	0	0.00	77.10	8	3,126	0.26%
2023/02/14	0	0.00	2	78.75	78.10	-2	3,151	-0.06%
2023/02/13	2	77.40	0	0.00	77.70	2	3,144	0.06%
2023/02/10	2	77.90	2	78.75	78.10	0	3,159	0.00%
2023/02/09	1	78.80	0	0.00	78.70	1	3,152	0.03%
2023/02/08	3	77.97	14	78.78	78.00	-11	3,147	-0.35%
2023/02/07	13.5	78.74	17	78.66	78.70	-3.5	3,113	-0.11%
2023/02/06	5	75.10	5	76.06	76.00	0	3,051	0.00%
2023/02/03	37	76.57	32	77.63	76.50	5	3,042	0.16%
2023/02/02	5	76.30	18	76.21	76.50	-13	3,006	-0.43%
2023/02/01	8.2	72.34	14	72.81	72.80	-5.8	2,954	-0.20%
2023/01/31	3	71.53	8	71.88	72.10	-5	2,948	-0.17%
2023/01/30	0.3	71.47	6	71.20	71.20	-5.7	2,945	-0.19%
2023/01/17	1	69.00	2	69.50	69.00	-1	2,946	-0.03%
2023/01/16	0	0.00	1	69.10	69.10	-1	2,951	-0.03%
2023/01/13	2	67.70	1	67.90	68.30	1	2,954	0.03%
2023/01/12	6	69.67	0	0.00	69.10	6	2,926	0.21%
2023/01/10	21	71.08	0	0.00	70.00	21	2,933	0.72%
2023/01/06	4	71.28	1	71.60	71.40	3	2,942	0.10%
2023/01/05	5	71.54	5	72.18	71.30	0	2,966	0.00%
2023/01/04	1.1	72.09	1	72.80	71.10	0.1	2,971	0.00%
2022/12/30	4	70.33	1	71.40	69.90	3	2,979	0.10%
2022/12/29	2	68.00	3	69.27	70.30	-1	2,996	-0.03%
2022/12/27	7	71.83	0	0.00	71.70	7	3,033	0.23%
2022/12/26	1	71.20	5	71.98	72.00	-4	3,036	-0.13%
2022/12/23	1	69.50	2	70.95	71.10	-1	3,047	-0.03%
2022/12/22	5	71.54	10	72.10	71.40	-5	3,061	-0.16%
2022/12/21	2	70.90	5	71.62	70.70	-3	3,103	-0.10%
2022/12/20	6	74.77	2	74.90	71.30	4	3,103	0.13%
2022/12/19	20	76.56	5	79.82	75.40	15	3,084	0.49%
2022/12/16	18	83.39	17	83.19	80.90	1	3,005	0.03%
2022/12/15	12	81.38	19	82.02	82.40	-7	2,792	-0.25%
2022/12/14	5.1	81.28	21	80.35	82.40	-15.9	2,765	-0.57%
2022/12/13	4	78.68	6.1	79.10	78.30	-2.1	2,689	-0.08%
2022/12/12	5	78.38	0	0.00	79.10	5	2,680	0.19%
2022/12/09	16	80.79	0	0.00	80.20	16	2,698	0.59%
2022/12/08	1.1	81.80	11	80.42	82.20	-10	2,666	-0.37%
2022/12/07	20.1	79.84	41	81.00	78.30	-21	2,642	-0.79%
2022/12/06	6	80.58	15	81.70	80.10	-9	2,627	-0.34%
2022/12/05	4	80.95	6	81.52	81.10	-2	2,658	-0.08%
2022/12/02	7	80.06	15	80.71	81.20	-8	2,727	-0.29%
2022/12/01	27	80.88	5	81.06	80.00	22	2,818	0.78%
2022/11/30	40	81.60	28	82.06	81.40	12	3,226	0.37%
2022/11/29	13	79.76	4	80.13	80.90	9	3,198	0.28%
2022/11/28	5	79.46	22	79.75	80.30	-17	3,714	-0.46%
2022/11/25	12	78.76	9	79.19	78.10	3	3,859	0.08%
2022/11/24	20	78.25	3	79.03	78.50	17	3,890	0.44%
2022/11/23	11	79.86	9	80.46	79.30	2	4,000	0.05%
2022/11/22	3	78.80	0	0.00	78.80	3	3,894	0.08%
2022/11/21	8	79.29	3	79.97	78.50	5	3,910	0.13%
2022/11/18	6	77.83	61	76.36	79.10	-55	3,858	-1.43%
2022/11/17	15	78.79	10	79.25	78.10	5	3,769	0.13%
2022/11/16	4	74.50	0	0.00	74.60	4	3,625	0.11%
2022/11/15	7	72.56	9	71.66	74.50	-2	3,572	-0.06%
2022/11/14	2	68.85	0	0.00	69.70	2	3,470	0.06%
2022/11/11	67	67.65	8	68.18	68.20	59	3,450	1.71%
2022/11/10	0	0.00	22	62.41	65.10	-22	3,324	-0.66%
2022/11/09	0	0.00	6	59.42	59.20	-6	3,393	-0.18%
2022/11/08	13	58.62	13	59.32	58.10	0	3,444	0.00%
2022/11/07	0	0.00	3	58.53	58.10	-3	3,454	-0.09%
2022/11/04	2	57.00	8	58.00	58.20	-6	3,517	-0.17%
2022/11/03	14	57.11	16	57.86	57.60	-2	3,776	-0.05%
2022/11/02	21	57.04	16	57.48	56.70	5	3,871	0.13%
2022/11/01	4	55.83	4	54.90	56.00	0	3,900	0.00%
2022/10/31	4	54.40	20	54.70	54.70	-16	3,951	-0.40%
2022/10/28	17	53.48	0	0.00	52.10	17	3,959	0.43%
2022/10/27	2	53.80	10	54.36	55.20	-8	3,964	-0.20%
2022/10/26	4	53.65	1	54.30	53.00	3	3,971	0.08%
2022/10/25	3	54.83	11	54.03	54.00	-8	3,983	-0.20%
2022/10/24	9	56.08	3	57.10	55.60	6	4,000	0.15%
2022/10/21	1	55.50	1	56.00	55.40	0	4,025	0.00%
2022/10/20	2	56.10	2	56.40	56.30	0	4,069	0.00%
2022/10/19	13	58.08	4	59.00	57.40	9	4,097	0.22%
2022/10/18	3	57.80	3	58.63	58.70	0	4,155	0.00%
2022/10/17	4	55.18	17	56.25	58.00	-13	4,194	-0.31%
2022/10/14	9	58.84	9	59.10	58.00	0	4,332	0.00%
2022/10/13	4	56.75	22	56.49	56.00	-18	4,538	-0.40%
2022/10/12	11	60.39	10	61.18	60.10	1	4,916	0.02%
2022/10/11	5	61.04	4	61.18	60.50	1	5,294	0.02%
2022/10/07	4	65.05	3	65.57	64.60	1	5,468	0.02%
2022/10/06	10	65.37	7	65.81	65.60	3	5,614	0.05%
2022/10/05	15	65.28	0	0.00	64.60	15	5,629	0.27%
2022/10/04	18	64.90	28	65.09	66.00	-10	5,605	-0.18%
2022/10/03	24	62.43	5	63.10	62.50	19	5,583	0.34%
2022/09/30	5	61.26	5	62.76	63.00	0	5,643	0.00%
2022/09/29	1	62.50	0	0.00	61.90	1	5,636	0.02%
2022/09/28	10	67.18	0	0.00	62.50	10	5,612	0.18%
2022/09/27	2	66.85	21	68.36	69.40	-19	5,556	-0.34%
2022/09/26	4	70.28	4	67.53	67.00	0	5,537	0.00%
2022/09/23	3	74.47	0	0.00	72.50	3	5,512	0.05%
2022/09/22	1	74.00	2	75.25	75.50	-1	5,492	-0.02%
2022/09/21	1	76.50	0	0.00	75.10	1	5,482	0.02%
2022/09/20	0	0.00	6	76.15	75.90	-6	5,469	-0.11%
2022/09/19	10	76.03	2	77.00	75.70	8	5,463	0.15%
2022/09/16	5	77.38	0	0.00	76.60	5	5,455	0.09%
2022/09/15	9	80.32	4	81.63	79.20	5	5,418	0.09%
2022/09/14	7	80.27	7	81.40	81.20	0	5,392	0.00%
2022/09/13	22	83.22	81	83.78	82.00	-59	5,340	-1.10%
2022/09/12	80	84.32	0	0.00	84.30	80	5,288	1.51%
2022/09/08	7	82.16	15	83.23	83.50	-8	5,218	-0.15%
2022/09/07	13	82.45	3	82.50	82.30	10	5,128	0.20%
2022/09/06	24.3	86.53	21	87.03	85.10	3.3	5,009	0.07%
2022/09/05	1	85.20	2	84.25	83.90	-1	4,556	-0.02%
2022/09/02	24	86.83	11	86.02	83.00	13	4,421	0.29%
2022/09/01	16	82.77	20	83.06	87.00	-4	3,922	-0.10%
2022/08/31	1	79.10	1	78.10	79.10	0	3,738	0.00%
2022/08/30	29	78.62	32	77.71	78.20	-3	3,687	-0.08%
2022/08/29	3	74.10	0	0.00	74.00	3	3,575	0.08%
2022/08/26	8	77.93	5	76.64	77.60	3	3,593	0.08%
2022/08/19	0	0.00	1	77.30	77.30	-1	3,453	-0.03%
2022/08/17	0	0.00	13	76.72	76.60	-13	3,392	-0.38%
2022/08/16	1	80.00	5	80.56	77.70	-4	3,351	-0.12%
2022/08/15	1	75.80	9.2	76.42	77.90	-8.2	3,242	-0.25%
2022/08/12	6	77.85	2	78.00	78.00	4	3,180	0.13%
2022/08/11	8	79.39	4	77.75	77.50	4	3,142	0.13%
2022/08/10	33	80.48	28	81.13	78.80	5	3,063	0.16%
2022/08/09	10.2	78.81	2	79.85	78.90	8.2	2,789	0.29%
2022/08/08	4	81.38	2	80.00	82.60	2	2,668	0.07%
2022/08/05	0	0.00	4	79.10	79.80	-4	2,606	-0.15%
2022/08/03	0	0.00	4	77.70	77.20	-4	2,509	-0.16%
2022/08/02	0	0.00	8	77.00	77.00	-8	2,486	-0.32%
2022/08/01	0	0.00	5	78.56	78.20	-5	2,475	-0.20%
2022/07/29	2	78.40	3	78.63	78.80	-1	2,454	-0.04%
2022/07/28	3	78.40	6	77.10	76.90	-3	2,423	-0.12%
2022/07/26	10	76.34	2	77.20	76.00	8	2,341	0.34%
2022/07/25	4	78.28	11	77.97	79.10	-7	2,304	-0.30%
2022/07/22	1	77.40	91	77.76	76.80	-90	2,235	-4.03%
2022/07/21	110	76.90	8	76.56	77.30	102	2,191	4.66%	大買/鉅額交易
2022/07/20	12	75.87	1	77.10	77.10	11	2,035	0.54%
2022/07/19	26	74.65	23	74.82	76.10	3	1,816	0.17%
2022/07/18	18	71.21	11	70.71	72.90	7	1,408	0.50%
2022/07/15	32	66.08	32	66.58	69.60	0	1,012	0.00%
2022/07/14	9	61.97	58	57.25	63.30	-49	813	-6.02%
2022/07/13	51	57.59	1	57.60	57.60	50	654	7.63%
2022/07/08	15	58.67	14	56.90	58.70	1	578	0.17%
2022/07/07	1	54.80	1	55.30	56.20	0	505	0.00%
2022/07/06	0	0.00	20	51.60	51.10	-20	493	-4.06%
2022/06/30	1	56.60	0	0.00	56.60	1	487	0.21%
2022/06/23	1	57.50	0	0.00	57.30	1	496	0.20%
2022/06/22	0	0.00	1	57.80	58.80	-1	502	-0.20%
2022/06/17	0	0.00	5	61.08	61.60	-5	489	-1.02%
2022/06/10	21	67.71	16	68.39	67.20	5	477	1.05%
2022/06/09	0	0.00	1	64.60	66.60	-1	424	-0.24%
2022/06/08	1	66.30	0	0.00	65.00	1	405	0.25%
2022/06/07	34	65.50	34	66.10	66.50	0	399	0.00%
2022/05/30	0	0.00	1	60.80	60.50	-1	317	-0.31%
2022/05/27	1	59.10	1	59.00	59.20	0	317	0.00%
2022/05/17	0	0.00	1	58.00	58.80	-1	347	-0.29%
2022/05/11	1	55.60	0	0.00	55.10	1	353	0.28%
2022/05/09	1	57.20	0	0.00	57.00	1	355	0.28%
2022/04/29	0	0.00	1	58.40	58.40	-1	371	-0.27%
2022/04/28	1	57.60	2	58.20	58.00	-1	375	-0.27%
2022/04/08	12	66.90	12	67.03	66.90	0	685	0.00%
2022/04/01	2	67.45	0	0.00	66.50	2	746	0.27%
2022/03/31	1	67.00	2	68.15	68.10	-1	756	-0.13%
2022/03/09	0	0.00	6.5	61.56	62.60	-6.5	1,848	-0.35%
2022/03/04	1	66.30	2	66.20	66.20	-1	1,902	-0.05%
2022/03/02	1	66.10	0	0.00	66.80	1	1,955	0.05%
2022/03/01	0	0.00	1	66.50	67.10	-1	2,006	-0.05%
2022/02/24	1.1	64.32	1	65.50	64.10	0.1	2,121	0.00%
2022/02/22	1.1	66.66	0	0.00	67.00	1.1	2,590	0.04%
2022/02/14	1	69.20	0	0.00	68.70	1	2,881	0.03%
2022/02/09	1	72.10	1	72.00	72.00	0	2,898	0.00%
2022/01/24	0	0.00	4	68.70	69.30	-4	2,927	-0.14%
2022/01/21	2	70.20	0	0.00	70.20	2	2,940	0.07%
2022/01/20	0	0.00	0	71.00	71.40	0	2,969	0.00%
2022/01/19	0.1	70.90	0	0.00	71.00	0.1	3,098	0.00%
2022/01/18	0	0.00	2	71.75	71.10	-2	3,121	-0.06%
2022/01/14	5	70.80	1	70.20	70.60	4	3,109	0.13%
2022/01/12	1	75.10	0	0.00	75.50	1	3,062	0.03%
2022/01/11	0.1	76.90	30	77.34	76.10	-30	3,057	-0.98%
2022/01/10	10	77.50	10	77.06	77.20	0	3,042	0.00%
2022/01/07	30	80.68	1	76.30	76.30	29	3,035	0.96%
2022/01/06	5	80.10	0	0.00	80.30	5	2,997	0.17%
2022/01/05	1	81.00	0	0.00	80.40	1	2,986	0.03%
2022/01/04	1	84.50	1	84.00	83.40	0	2,959	0.00%
2022/01/03	0.1	81.00	0	0.00	81.90	0.1	2,898	0.00%
2021/12/29	1	80.50	0	0.00	80.50	1	2,869	0.03%
2021/12/28	1	81.60	10	83.31	81.60	-9	2,873	-0.31%
2021/12/27	0	0.00	7	80.30	80.20	-7	2,847	-0.25%
2021/12/23	7	82.14	5	81.66	82.00	2	2,814	0.07%
2021/12/22	7	84.67	3	86.10	83.30	4	2,754	0.15%
2021/12/21	103	87.73	77	86.74	84.30	26	2,603	1.00%	大買/
2021/12/20	1	82.80	1	83.00	83.00	0	2,181	0.00%
2021/12/17	4	80.38	4	80.73	80.20	0	2,042	0.00%
2021/12/13	6	76.70	26	76.51	76.70	-20	1,814	-1.10%
2021/12/10	0	0.00	1	74.60	75.20	-1	1,816	-0.06%
2021/12/09	12	74.62	7	74.31	75.00	5	1,815	0.28%
2021/12/07	1	74.00	0	0.00	73.00	1	1,807	0.06%
2021/12/02	31	71.88	10	71.20	71.20	21	1,868	1.12%
2021/11/29	2	73.85	0	0.00	72.90	2	2,073	0.10%
2021/11/26	0	0.00	0.2	74.90	75.20	-0.2	2,075	-0.01%
2021/11/25	2	82.00	4	79.75	78.10	-2	2,059	-0.10%
2021/11/24	3	76.47	0.2	76.60	77.10	2.9	2,014	0.14%
2021/11/23	2	78.35	3	80.00	78.20	-1	2,006	-0.05%
2021/11/22	12.2	85.04	3.3	86.15	84.20	8.8	2,026	0.44%
2021/11/19	2	80.30	0	0.00	83.20	2	1,701	0.12%
2021/11/18	1	76.00	1	76.60	75.70	0	1,580	0.00%
2021/11/17	0	0.00	1	73.50	75.10	-1	1,493	-0.07%
2021/11/16	1	72.40	1	74.40	72.40	0	1,454	0.00%
2021/11/15	0	0.00	3	73.17	74.80	-3	1,437	-0.21%
2021/11/12	0	0.00	3.1	70.21	70.00	-3.1	1,377	-0.23%
2021/11/05	0	0.00	1	68.00	68.00	-1	1,402	-0.07%
2021/11/03	0	0.00	2	69.25	69.80	-2	1,435	-0.14%
2021/11/01	0	0.00	2	70.90	70.80	-2	1,437	-0.14%
2021/10/29	3	71.73	2	71.45	72.20	1	1,435	0.07%
2021/10/27	2	73.55	2	74.30	73.40	0	1,402	0.00%
2021/10/26	2	70.10	0	0.00	71.90	2	1,287	0.16%
2021/10/15	0	0.00	6	61.72	61.80	-6	1,452	-0.41%
2021/10/14	1	60.70	0	0.00	60.10	1	1,523	0.07%
2021/10/13	2	59.25	0	0.00	59.50	2	1,538	0.13%
2021/10/08	9	63.10	9	64.40	63.10	0	1,574	0.00%
2021/10/06	1	60.60	0	0.00	60.90	1	1,658	0.06%
2021/10/05	0	0.00	4	59.98	63.80	-4	1,721	-0.23%
2021/10/01	2	64.50	1	65.10	64.10	1	1,774	0.06%
2021/09/28	0.1	69.20	0	0.00	68.80	0.1	1,867	0.00%
2021/09/24	0	0.00	2	70.10	70.00	-2	2,005	-0.10%
2021/09/23	0	0.00	1	69.20	69.10	-1	2,076	-0.05%
2021/09/22	2	68.45	1	68.70	68.50	1	2,201	0.05%
2021/09/17	1	69.40	1	70.20	70.10	0	2,431	0.00%
2021/09/16	1	69.60	3	69.83	69.60	-2	2,746	-0.07%
2021/09/15	0	0.00	1	70.20	68.80	-1	2,903	-0.03%
2021/09/14	2	72.80	2	71.40	71.30	0	3,090	0.00%
2021/09/13	2	72.15	2	72.60	72.60	0	3,179	0.00%
2021/09/10	1	72.60	0	0.00	73.50	1	3,238	0.03%
2021/09/09	4	73.80	2	73.75	74.00	2	3,370	0.06%
2021/09/08	0	0.00	1	73.00	73.00	-1	3,424	-0.03%
2021/09/07	2	77.75	1	76.70	77.50	1	3,493	0.03%
2021/09/06	6	79.83	10	79.44	77.50	-4	3,748	-0.11%
2021/09/03	4	75.68	2	75.20	75.40	2	3,802	0.05%
2021/09/02	8	81.29	2	79.50	74.00	6	3,806	0.16%
2021/08/31	1	71.00	2	69.10	71.20	-1	3,731	-0.03%
2021/08/27	2	71.05	1	72.40	71.10	1	3,925	0.03%
2021/08/26	2	78.10	7	76.10	73.20	-5	4,031	-0.12%
2021/08/25	2	71.20	1	72.70	74.90	1	4,286	0.02%
2021/08/24	1	69.40	1	70.20	68.10	0	4,377	0.00%
2021/08/20	0	0.00	2	69.15	68.80	-2	4,618	-0.04%
2021/08/19	0.1	67.90	0	0.00	67.10	0.1	4,961	0.00%
2021/08/17	0	0.00	7	66.24	66.10	-7	5,314	-0.13%
2021/08/16	1.2	70.17	5	71.00	68.70	-3.8	5,363	-0.07%
2021/08/12	1	74.10	2	73.15	74.10	-1	5,416	-0.02%
2021/08/11	1	73.00	1	73.40	70.50	0	5,579	0.00%
2021/08/09	0	75.50	14	73.81	73.60	-14	5,702	-0.25%
2021/08/06	1	76.00	1	76.20	76.20	0	5,717	0.00%
2021/08/05	1.1	78.23	2	78.10	77.80	-1	5,719	-0.02%
2021/08/03	0.1	80.10	0	0.00	79.90	0.1	5,735	0.00%
2021/07/29	1	79.50	1	79.60	79.60	0	5,723	0.00%
2021/07/28	1	79.50	4	78.80	80.50	-3	5,719	-0.05%
2021/07/27	1.1	82.20	2	79.45	79.30	-1	5,699	-0.02%
2021/07/26	1	83.90	0	0.00	82.30	1	5,799	0.02%
2021/07/22	2	81.90	1	83.40	81.40	1	5,994	0.02%
2021/07/21	16	84.92	20	81.53	81.50	-4	6,052	-0.07%
2021/07/20	7.1	86.59	1	84.70	84.00	6.1	6,097	0.10%
2021/07/19	1.1	91.14	11	91.83	90.60	-9.9	6,155	-0.16%
2021/07/16	1	91.10	1	92.50	91.10	0	6,256	0.00%
2021/07/15	0.1	92.00	0	0.00	91.90	0.1	6,405	0.00%
2021/07/14	0.5	92.32	20	91.26	91.50	-19.5	6,404	-0.30%
2021/07/13	5	97.28	6.1	92.51	92.40	-1.1	6,404	-0.02%
2021/07/12	3	95.10	1	95.10	95.40	2	6,359	0.03%
2021/07/09	1.4	92.85	4	92.48	92.00	-2.6	6,365	-0.04%
2021/07/08	15	93.51	14	93.74	93.10	1	6,355	0.02%
2021/07/07	6	93.32	3	93.00	93.00	3	6,321	0.05%
2021/07/06	11	93.98	6	93.07	92.20	5	6,328	0.08%
2021/07/05	1.1	92.50	2	93.50	93.00	-1	6,345	-0.01%
2021/07/02	13	92.78	8	92.63	92.50	5	6,323	0.08%
2021/07/01	19	94.94	18	91.88	91.60	1	6,292	0.02%
2021/06/30	2	97.45	8	97.43	95.50	-6	6,798	-0.09%
2021/06/29	38	100.37	19	99.60	98.00	19	7,095	0.27%
2021/06/28	17	102.97	19	102.45	103.00	-2	7,010	-0.03%
2021/06/25	22	101.16	21.2	100.46	99.60	0.8	6,827	0.01%
2021/06/24	7	97.74	3.3	98.21	97.70	3.7	6,553	0.06%
2021/06/23	73	98.43	58	99.19	98.60	15	6,422	0.23%
2021/06/22	4	96.25	5.5	93.98	93.00	-1.5	6,254	-0.02%
2021/06/21	3	93.47	0	0.00	92.50	3	6,197	0.05%
2021/06/18	15.5	97.01	9	97.17	95.90	6.5	6,174	0.11%
2021/06/17	12	92.58	13	93.10	93.50	-1	6,070	-0.02%
2021/06/16	7	92.26	9	94.34	91.70	-2	6,054	-0.03%
2021/06/15	26	100.58	51	99.51	94.70	-25	6,003	-0.42%
2021/06/11	61	95.35	42	96.13	97.90	19	5,756	0.33%
2021/06/10	3.5	88.81	41	89.24	89.00	-37.5	5,899	-0.64%
2021/06/09	0	0.00	7	88.69	88.60	-7	6,033	-0.12%
2021/06/08	1	91.10	1	91.90	90.00	0	6,106	0.00%
2021/06/07	42	92.30	1	94.20	91.00	41	6,514	0.63%
2021/06/04	13	93.58	18	94.61	92.40	-5	6,436	-0.08%
2021/06/03	19	94.01	14	94.23	92.20	5	6,617	0.08%
2021/06/02	38	100.39	107	98.76	93.90	-69	6,489	-1.06%	大賣/
2021/06/01	4	93.55	1	97.70	97.70	3	6,152	0.05%
2021/05/31	26	89.40	21	89.06	88.90	5	6,078	0.08%
2021/05/28	67	93.29	17	93.27	92.00	50	5,981	0.84%
2021/05/27	41	93.16	28	92.69	93.00	13	5,834	0.22%
2021/05/26	35	84.39	26	86.12	88.50	9	5,502	0.16%
2021/05/25	8	75.24	5	80.50	80.50	3	5,222	0.06%
2021/05/24	7	71.96	2	71.45	73.20	5	5,136	0.10%
2021/05/20	3	70.23	3	70.20	67.10	0	5,111	0.00%
2021/05/19	12	69.73	0	0.00	69.90	12	5,074	0.24%
2021/05/18	12	74.83	1	77.10	77.40	11	4,920	0.22%
2021/05/13	0	0.00	1	67.20	71.10	-1	4,794	-0.02%
2021/05/03	1	84.80	1	86.50	78.20	0	5,255	0.00%
2021/04/29	3	86.87	2	86.65	86.70	1	5,135	0.02%
2021/04/28	5	91.50	3	93.93	88.10	2	5,035	0.04%
2021/04/27	1	96.80	0	0.00	96.80	1	4,910	0.02%
2021/04/26	20	97.48	6	97.87	96.10	14	4,829	0.29%
2021/04/23	2	93.85	6	96.60	94.00	-4	4,729	-0.08%
2021/04/22	9.1	107.63	10	106.15	104.00	-0.9	4,603	-0.02%
2021/04/21	14	122.43	17	123.94	115.50	-3	4,484	-0.07%
2021/04/20	0	0.00	9	122.00	128.00	-9	4,309	-0.21%
2021/04/19	0	0.00	9	126.00	124.00	-9	4,318	-0.21%
2021/04/16	0	0.00	12	111.38	120.00	-12	4,297	-0.28%
2021/04/15	2	107.00	2	100.30	109.50	0	4,271	0.00%
2021/04/13	0	0.00	11.1	126.45	121.50	-11.1	4,197	-0.26%
2021/04/12	0	0.00	3	122.33	124.00	-3	4,189	-0.07%
2021/04/09	3	125.83	60	124.50	124.50	-57	4,163	-1.37%
2021/04/07	28	137.50	44.2	132.34	132.00	-16.2	4,109	-0.40%
2021/04/06	585.5	126.51	492	125.68	132.00	93.4	4,075	2.29%	大買/大賣/
2021/04/01	95	117.36	67.1	117.62	120.00	28	3,508	0.80%
2021/03/31	19	109.50	1	109.50	109.50	18	3,145	0.57%
2021/03/30	0	0.00	12	94.80	99.70	-12	3,104	-0.39%
2021/03/29	0	0.00	13	84.42	90.70	-13	3,051	-0.43%
2021/03/26	4	82.50	20	80.00	82.50	-16	3,005	-0.53%
2021/03/25	1	79.60	31	79.13	79.00	-30	2,971	-1.01%
2021/03/24	1	79.10	1	79.50	80.00	0	2,935	0.00%
2021/03/23	1	73.70	1	75.70	77.00	0	2,899	0.00%
2021/03/22	8	79.26	10	82.90	79.30	-2	2,854	-0.07%
2021/03/19	3	75.60	1	78.10	81.60	2	2,814	0.07%
2021/03/18	7	76.90	14	75.93	76.90	-7	2,768	-0.25%
2021/03/17	0	0.00	4	72.48	73.00	-4	2,717	-0.15%
2021/03/16	30	78.15	20	72.51	71.70	10	2,671	0.37%
2021/03/15	19	73.28	43.2	73.48	74.20	-24.2	2,397	-1.01%
2021/03/12	298.1	66.55	17	66.84	67.50	281.1	2,224	12.64%	大買/鉅額交易
2021/03/11	55	58.51	18.2	60.54	61.40	36.8	2,102	1.75%
2021/03/10	10	55.90	9.1	55.90	55.90	0.9	1,650	0.05%
2021/03/09	26.2	50.03	13	50.15	50.90	13.2	1,638	0.81%
2021/02/24	0	0.00	21.1	36.40	36.20	-21.1	1,336	-1.58%
2021/02/05	1.1	34.31	1	34.40	34.15	0.1	1,238	0.01%
2021/02/03	2	39.00	2	38.05	35.85	0	1,169	0.00%
2021/02/02	1	36.80	2	37.50	37.55	-1	1,040	-0.10%
2021/02/01	21	43.85	0	0.00	40.85	21	876	2.39%
2021/01/29	4	44.80	8	43.76	45.35	-4	841	-0.48%
2021/01/28	5	41.25	2	38.80	41.25	3	719	0.42%
2021/01/26	10	36.79	11	37.14	36.30	-1	610	-0.16%
2021/01/25	0	0.00	1	35.40	35.35	-1	575	-0.17%
2021/01/21	2	35.30	0	0.00	34.50	2	568	0.35%
2021/01/20	0	0.00	10	35.34	35.05	-10	559	-1.79%
2021/01/19	1	36.45	1	37.00	36.00	0	551	0.00%
2021/01/14	0	0.00	1	36.70	36.65	-1	530	-0.19%
2021/01/13	13	36.97	13	37.06	37.05	0	524	0.00%
2021/01/12	3	36.93	2	37.60	36.65	1	520	0.19%
2021/01/07	0	0.00	2	36.85	36.40	-2	473	-0.42%
2021/01/06	2	36.00	0	0.00	35.55	2	475	0.42%
2021/01/04	1	37.20	0	0.00	37.35	1	439	0.23%
2020/12/31	1	37.80	0	0.00	36.80	1	428	0.23%
2020/12/30	2	37.50	0	0.00	37.60	2	411	0.49%
2020/12/29	0	0.00	2	37.53	37.10	-2	403	-0.50%
2020/12/28	2	36.33	0	0.00	37.30	2	396	0.50%
2020/12/17	0	0.00	1	36.00	36.20	-1	368	-0.27%
2020/12/04	0	0.00	0	37.40	36.85	0	390	-0.01%
2020/12/02	1	38.30	0	0.00	37.60	1	378	0.26%
2020/11/30	1	38.45	2	37.60	37.40	-1	358	-0.28%
2020/11/27	15	38.14	1	37.95	38.35	14	359	3.89%
2020/11/26	2	36.63	0	0.00	36.60	2	320	0.62%
2020/11/25	1	36.60	0	0.00	36.20	1	320	0.31%
2020/11/18	2	35.25	0	0.00	35.10	2	280	0.71%
2020/10/23	1	33.10	1	33.15	33.15	0	287	0.00%
2020/09/30	0	0.00	2	33.35	33.40	-2	305	-0.65%
2020/09/29	1	33.05	1	33.85	33.15	0	327	0.00%
2020/09/16	0	0.00	0	34.70	34.70	0	395	-0.01%
2020/09/14	1	35.75	0	0.00	35.35	1	397	0.25%
2020/09/11	3	36.98	3	36.78	36.00	0	394	0.00%
2020/09/07	1	35.20	1	35.30	34.60	0	364	0.00%
2020/09/04	0	0.00	1	34.80	35.10	-1	370	-0.27%
2020/09/03	4	35.94	0	0.00	35.10	4	381	1.05%
2020/09/02	2	35.93	0	0.00	36.05	2	383	0.52%
2020/08/20	3	32.30	0	0.00	32.00	3	477	0.63%
2020/08/14	1	35.00	0	0.00	35.10	1	471	0.21%
2020/08/13	0	0.00	1	35.45	36.00	-1	471	-0.21%
2020/08/12	1	35.80	1	35.70	35.90	0	471	0.00%
2020/08/10	1	36.55	0	0.00	36.45	1	477	0.21%
2020/08/04	2	35.00	0	0.00	34.80	2	519	0.38%
2020/07/27	0	0.00	4	36.00	35.60	-4	621	-0.64%
2020/07/23	0	0.00	0	37.35	37.35	0	624	0.00%
2020/07/20	2	36.70	0	0.00	36.85	2	630	0.32%
2020/07/08	1	39.65	3	40.00	39.70	-2	637	-0.31%
2020/07/07	4	40.10	4	40.95	39.90	0	628	0.00%
2020/07/06	0	0.00	7	38.60	38.60	-7	605	-1.16%
2020/07/01	1	38.00	0	0.00	38.10	1	603	0.17%
2020/06/24	0	0.00	1	37.75	37.95	-1	600	-0.17%
2020/06/19	3	38.70	0	0.00	38.70	3	608	0.49%
2020/06/09	5	40.00	5	39.83	39.80	0	619	0.00%
2020/06/05	11	39.40	0	0.00	39.35	11	607	1.81%
2020/06/01	0	0.00	0.4	39.80	38.65	-0.4	600	-0.06%
2020/05/28	0	0.00	5	39.39	38.70	-5	601	-0.83%
2020/05/27	1	40.05	0	0.00	40.05	1	569	0.18%
2020/05/26	4	36.93	0	0.00	36.45	4	524	0.76%
2020/05/11	0	0.00	1	40.50	40.00	-1	484	-0.21%
2020/05/07	0	0.00	1	40.00	39.85	-1	458	-0.22%
2020/05/06	2	39.83	6	39.47	39.95	-4	429	-0.93%
2020/05/05	5	36.35	0	0.00	36.35	5	384	1.30%
2020/04/21	0	0.00	13	32.80	31.50	-13	366	-3.54%
2020/04/17	2	33.75	0	0.00	33.50	2	364	0.55%
2020/04/14	0	0.00	1	33.15	33.30	-1	353	-0.28%
2020/04/09	11	32.42	6	33.18	33.45	5	334	1.49%
2020/04/08	1	30.35	0	0.00	30.65	1	307	0.32%
2020/04/01	2	26.00	0	0.00	26.30	2	305	0.66%
2020/03/26	2	26.20	0	0.00	26.50	2	354	0.56%
2020/03/20	3	23.00	0	0.00	23.00	3	355	0.84%
2020/03/18	0	0.00	2	23.08	23.25	-2	343	-0.58%
2020/03/09	0	0.00	20	34.50	34.50	-20	295	-6.77%
2020/02/07	5	39.00	0	0.00	39.15	5	259	1.92%
2020/01/30	2	41.73	0	0.00	41.10	2	313	0.64%
2020/01/14	0	0.00	1	46.35	46.20	-1	336	-0.30%
2019/12/30	0	0.00	5	49.00	48.75	-5	345	-1.45%
2019/12/27	0	0.00	5	48.10	47.90	-5	345	-1.45%
2019/12/26	10	48.79	0	0.00	48.20	10	354	2.82%
2019/12/23	5	49.80	5	49.17	48.55	0	340	0.00%
2019/12/19	0	0.00	10	46.80	46.75	-10	292	-3.41%
2019/12/13	5	46.00	0	0.00	45.20	5	292	1.71%
2019/12/06	1	45.45	0	0.00	45.45	1	305	0.33%
2019/12/04	2	45.05	0	0.00	44.80	2	313	0.64%
2019/12/02	1	45.30	0	0.00	45.35	1	317	0.31%
2019/11/29	2	46.18	0	0.00	46.20	2	328	0.61%
2019/11/15	1	46.95	0	0.00	46.65	1	377	0.27%
2019/11/14	1	46.85	0	0.00	46.80	1	376	0.27%
2019/11/13	1	47.00	0	0.00	47.25	1	378	0.26%
2019/11/12	1	47.15	0	0.00	47.20	1	382	0.26%
2019/11/07	0	0.00	5	47.50	47.50	-5	390	-1.28%
2019/11/01	0	0.00	1	50.00	49.40	-1	388	-0.26%
2019/10/29	1	51.20	2	51.05	51.70	-1	382	-0.26%
2019/10/14	3	47.05	0	0.00	47.10	3	361	0.83%
2019/10/09	0	0.00	1	46.70	46.70	-1	365	-0.27%
2019/10/02	0	0.00	2	46.35	48.80	-2	438	-0.46%
2019/09/27	0	0.00	2	49.30	48.90	-2	448	-0.45%
2019/09/09	1	52.40	0	0.00	52.20	1	544	0.18%
2019/09/06	4	51.55	0	0.00	51.30	4	554	0.72%
2019/09/05	2	52.20	9	52.16	52.00	-7	593	-1.18%
2019/09/04	5	52.98	0	0.00	52.70	5	598	0.84%
2019/09/03	11	53.41	0	0.00	52.90	11	609	1.80%
2019/09/02	13	53.18	0	0.00	54.00	13	598	2.17%
2019/08/15	2	48.75	0	0.00	48.50	2	576	0.35%
2019/08/12	0	0.00	1	49.90	49.60	-1	578	-0.17%
2019/07/31	0	0.00	1	52.70	53.00	-1	597	-0.17%
2019/07/30	0	0.00	70	52.92	51.60	-70	599	-11.68%
2019/07/26	0	0.00	1	53.70	54.10	-1	623	-0.16%
2019/07/19	70	55.35	0	0.00	55.30	70	634	11.04%
2019/07/18	0	0.00	2	54.30	54.00	-2	631	-0.32%
2019/07/12	1	57.00	1	56.30	57.00	0	618	0.00%
2019/07/10	2	57.80	0	0.00	57.90	2	601	0.33%
2019/07/09	0	0.00	2	55.80	56.70	-2	583	-0.34%
2019/07/08	2	56.00	0	0.00	56.00	2	585	0.34%
2019/07/05	0	0.00	1	55.10	55.10	-1	578	-0.17%
2019/07/03	1	54.60	0	0.00	53.80	1	578	0.17%
2019/07/01	0	0.00	1	54.70	54.30	-1	592	-0.17%
2019/06/21	3	55.00	4	55.48	53.20	-1	637	-0.16%
2019/06/19	2	52.10	3	51.80	51.60	-1	677	-0.15%
2019/06/17	2	50.60	0	0.00	50.60	2	773	0.26%
2019/06/13	1	50.50	1	51.50	51.10	0	827	0.00%
2019/06/11	0	0.00	1	48.50	48.10	-1	898	-0.11%
2019/06/03	3	45.30	0	0.00	45.30	3	1,107	0.27%
2019/05/17	1	47.00	0	0.00	46.65	1	1,827	0.05%
2019/04/26	1	51.80	0	0.00	52.00	1	1,899	0.05%
2019/04/23	0	0.00	3	53.20	52.90	-3	1,885	-0.16%
2019/04/22	0	0.00	3	54.10	54.10	-3	1,882	-0.16%
2019/04/19	1	53.90	0	0.00	54.00	1	1,895	0.05%
2019/04/18	1	54.10	0	0.00	53.80	1	1,908	0.05%
2019/04/17	1	54.80	0	0.00	54.50	1	1,906	0.05%
2019/04/16	1	54.00	0	0.00	54.40	1	1,902	0.05%
2019/04/12	0	0.00	5	57.28	55.30	-5	1,898	-0.26%
2019/04/11	2	57.05	0	0.00	56.80	2	1,891	0.11%
2019/04/10	3	56.90	0	0.00	57.00	3	1,877	0.16%
2019/04/08	0	0.00	3	58.50	58.00	-3	1,856	-0.16%
2019/04/03	3	57.43	0	0.00	57.40	3	1,838	0.16%
2019/04/02	1	58.30	1	58.00	57.50	0	1,834	0.00%
2019/03/26	5	58.60	0	0.00	58.50	5	1,789	0.28%
2019/03/22	0	0.00	3	59.50	59.60	-3	1,743	-0.17%
2019/03/21	1	60.70	1	62.00	60.80	0	1,700	0.00%
2019/03/20	0	0.00	1	59.50	59.50	-1	1,638	-0.06%
2019/03/19	1	60.80	0	0.00	59.50	1	1,604	0.06%
2019/03/18	1	59.90	1	60.30	60.30	0	1,584	0.00%
2019/03/15	2	59.95	4	60.15	59.10	-2	1,556	-0.13%
2019/03/14	11	61.60	11	61.14	61.00	0	1,511	0.00%
2019/03/13	37	60.51	42	60.59	60.30	-5	1,464	-0.34%
2019/03/12	2	60.10	2	61.00	58.90	0	1,401	0.00%
2019/03/11	1	58.20	1	58.10	58.40	0	1,332	0.00%
2019/03/08	1	56.80	1	58.10	58.20	0	1,353	0.00%
2019/03/07	1	60.50	0.1	57.60	57.80	0.9	1,341	0.06%
2019/03/06	1	60.50	6.1	60.43	60.60	-5.1	1,332	-0.38%
2019/03/05	2	61.60	12.2	61.56	60.00	-10.2	1,297	-0.79%
2019/03/04	17	60.74	6	61.18	61.10	11	1,215	0.90%
2019/02/27	18	57.53	20	57.84	58.10	-2	1,098	-0.18%
2019/02/26	4	55.43	5	55.46	55.30	-1	999	-0.10%
2019/02/25	5	55.28	6	55.48	55.40	-1	1,055	-0.09%
2019/02/22	4	53.90	1	54.30	54.20	3	954	0.31%
2019/02/21	1	55.40	149	54.32	55.40	-148	890	-16.61%	大賣/鉅額交易
2019/02/20	3	51.00	5	51.38	50.40	-2	783	-0.26%
2019/02/19	7	51.01	0	0.00	51.00	7	780	0.90%
2019/02/18	0	0.00	2	50.30	50.30	-2	772	-0.26%
2019/02/15	7	49.70	2	52.00	50.00	5	772	0.65%
2019/01/25	2	48.98	2	48.23	47.40	0	1,003	0.00%
2019/01/15	0	0.00	3	45.35	45.35	-3	1,581	-0.19%
2019/01/11	3	46.87	1	46.15	45.65	2	1,767	0.11%
2019/01/10	1	45.80	0	0.00	45.45	1	1,779	0.06%
2019/01/09	1	45.00	0	0.00	44.85	1	1,795	0.06%
2019/01/04	0	0.00	1	41.85	42.10	-1	1,847	-0.05%
2019/01/02	0	0.00	1	44.10	44.20	-1	1,880	-0.05%
2018/12/28	0	0.00	1	44.40	44.20	-1	1,896	-0.05%
2018/12/24	3	45.85	0	0.00	45.85	3	1,979	0.15%
2018/12/21	1	43.05	2	43.28	45.40	-1	2,022	-0.05%
2018/12/20	1	43.65	1	43.45	43.90	0	2,015	0.00%
2018/12/19	2	45.80	1	45.60	45.30	1	2,014	0.05%
2018/12/18	3	46.40	0	0.00	46.50	3	2,020	0.15%
2018/12/17	0	0.00	1	46.70	46.70	-1	2,044	-0.05%
2018/12/14	1	46.90	10	46.82	47.00	-9	2,074	-0.43%
2018/12/12	0	0.00	10	46.10	46.80	-10	2,123	-0.47%
2018/12/10	11	46.01	1	45.70	45.90	10	2,208	0.45%
2018/12/07	0	0.00	0.1	47.50	47.50	-0.1	2,260	0.00%
2018/12/06	4	47.11	0	0.00	46.70	4	2,285	0.18%
2018/12/05	0	0.00	3	48.78	49.35	-3	2,280	-0.13%
2018/12/04	1	50.60	2	50.90	50.00	-1	2,298	-0.04%
2018/12/03	0	0.00	2	51.65	51.30	-2	2,306	-0.09%
2018/11/30	1	49.30	0	0.00	49.80	1	2,280	0.04%
2018/11/29	1	49.55	0	0.00	48.60	1	2,279	0.04%
2018/11/26	9	47.03	9	46.88	47.20	0	2,274	0.00%
2018/11/23	1	47.00	1	46.70	46.50	0	2,274	0.00%
2018/11/22	2	51.25	0	0.00	47.70	2	2,262	0.09%
2018/11/08	4	50.20	4	52.60	50.20	0	2,252	0.00%
2018/11/06	3	53.20	3	51.00	49.00	0	2,202	0.00%
2018/11/05	14	50.30	14	50.06	50.30	0	2,139	0.00%
2018/11/02	36	50.03	36	50.76	49.80	0	2,133	0.00%
2018/11/01	27	49.53	26	49.76	50.60	1	2,097	0.05%
2018/10/31	13	49.09	30	48.24	48.75	-17	2,062	-0.82%
2018/10/30	28	46.43	21	46.17	47.20	7	2,028	0.35%
2018/10/29	13	47.66	2	49.65	47.00	11	1,996	0.55%
2018/10/26	30	51.65	40	52.35	50.20	-10	1,944	-0.51%
2018/10/25	16	52.25	5	52.00	52.20	11	1,875	0.59%
2018/10/24	19	53.85	19	55.27	54.40	0	1,798	0.00%
2018/10/23	2	52.45	0	0.00	51.00	2	1,671	0.12%
2018/10/22	7	50.31	10	51.58	53.20	-3	1,609	-0.19%
2018/10/19	4	47.45	4	47.78	48.40	0	1,519	0.00%
2018/10/18	1	46.70	0	0.00	46.60	1	1,461	0.07%
2018/10/17	0	0.00	1	47.35	47.00	-1	1,475	-0.07%
2018/09/26	0	0.00	1	51.90	51.00	-1	2,002	-0.05%
2018/09/20	2	50.40	2.1	49.60	49.30	-0.1	2,051	0.00%
2018/09/19	2	51.00	2	49.70	49.70	0	2,041	0.00%
2018/09/17	6	54.92	5	53.08	53.50	1	2,028	0.05%
2018/09/14	5	52.22	2	54.40	54.40	3	2,021	0.15%
2018/09/13	1	55.00	7	53.16	49.50	-6	1,980	-0.30%
2018/09/11	0	0.00	2	59.00	58.60	-2	2,022	-0.10%
2018/09/07	2	59.50	0	0.00	60.00	2	2,076	0.10%
2018/09/04	0	0.00	0	62.30	62.40	0	2,419	0.00%
2018/09/03	1	61.60	1	62.00	61.60	0	2,501	0.00%
2018/08/29	0	0.00	1	60.80	60.80	-1	2,848	-0.04%
2018/08/28	27	61.64	0	0.00	61.60	27	3,033	0.89%
2018/08/27	65.2	61.80	11	61.11	61.80	54.2	3,199	1.69%
2018/08/24	12	60.40	12	60.45	60.40	0	3,490	0.00%
2018/08/23	0	0.00	1	60.60	60.90	-1	3,572	-0.03%
2018/08/20	0	0.00	1	57.00	56.80	-1	3,714	-0.03%
2018/08/15	0	0.00	87	58.50	58.50	-87	4,175	-2.08%
2018/08/03	0	0.00	6	64.10	64.10	-6	4,361	-0.14%
2018/08/02	3	62.60	3	63.00	62.60	0	4,363	0.00%
2018/08/01	4	63.33	4	63.45	63.40	0	4,354	0.00%
2018/07/30	1	62.20	0	0.00	62.10	1	4,337	0.02%
2018/07/27	2	63.00	1	63.50	62.40	1	4,327	0.02%
2018/07/26	2	62.50	0	0.00	61.90	2	4,317	0.05%
2018/07/25	7	62.44	7	62.09	62.50	0	4,322	0.00%
2018/07/24	1	62.80	7	63.51	62.80	-6	4,314	-0.14%
2018/07/23	11	62.47	10	61.88	61.50	1	4,295	0.02%
2018/07/20	2	68.25	12	70.23	67.70	-10	4,261	-0.23%
2018/07/19	26	72.00	42	71.44	69.00	-16	4,202	-0.38%
2018/07/18	34	68.86	39	68.91	68.50	-5	4,079	-0.12%
2018/07/17	11	68.91	9.3	67.76	69.80	1.7	4,039	0.04%
2018/07/16	10	67.25	21	67.46	66.00	-11	3,981	-0.28%
2018/07/13	12	65.93	5	65.80	65.10	7	3,933	0.18%
2018/07/12	5	64.00	6	62.00	64.00	-1	3,911	-0.03%
2018/07/11	14	62.41	9.1	62.20	62.20	5	3,943	0.13%
2018/07/10	5	61.90	6	62.52	61.90	-1	3,983	-0.03%
2018/07/09	13	62.01	4	63.10	63.80	9	4,022	0.22%
2018/07/06	10	59.83	11	61.89	61.90	-1	4,134	-0.02%
2018/07/05	0	60.90	3	62.50	61.30	-3	4,252	-0.07%
2018/07/04	6	62.77	1	63.80	62.50	5	4,277	0.12%
2018/07/03	2	64.20	7	64.04	62.90	-5	4,267	-0.12%
2018/07/02	6	63.65	4	64.80	63.50	2	4,242	0.05%
2018/06/29	0	0.00	13	63.52	64.90	-13	4,237	-0.31%
2018/06/28	0	0.00	1	62.00	62.00	-1	4,228	-0.02%
2018/06/27	10	62.30	48	63.17	62.10	-38	4,249	-0.89%
2018/06/26	7	63.30	10	62.44	63.30	-3	4,336	-0.07%
2018/06/22	1	62.50	1	62.00	62.00	0	4,356	0.00%
2018/06/21	15	64.49	17	65.00	64.20	-2	4,375	-0.05%
2018/06/20	10	63.40	10	62.89	65.00	0	4,364	0.00%
2018/06/19	3	62.90	10	62.17	62.00	-7	4,365	-0.16%
2018/06/15	8	66.30	5	66.34	64.50	3	4,446	0.07%
2018/06/14	2	67.15	2	67.80	66.90	0	4,427	0.00%
2018/06/13	53	68.02	12	67.97	67.30	41	4,376	0.94%
2018/06/12	12	68.60	6	67.25	66.70	6	4,381	0.14%
2018/06/11	5	65.20	9	65.01	65.20	-4	4,362	-0.09%
2018/06/08	28	65.48	29	65.61	64.00	-1	4,285	-0.02%
2018/06/07	5	62.20	5	62.28	62.50	0	4,133	0.00%
2018/06/06	3	63.23	7	63.34	63.50	-4	4,133	-0.10%
2018/06/05	19	64.47	20	63.76	63.00	-1	4,151	-0.02%
2018/06/04	11	63.66	24	64.09	61.50	-13	3,975	-0.33%
2018/06/01	43	61.45	12	61.35	62.00	31	3,807	0.81%
2018/05/31	5	55.10	2	57.20	57.20	3	3,509	0.09%
2018/05/30	88	51.99	6	52.17	52.00	82	3,428	2.39%
2018/05/29	16	55.44	17	53.58	52.90	-1	3,403	-0.03%
2018/05/28	0	0.00	35	56.42	55.00	-35	3,356	-1.04%
2018/05/25	16	56.38	33	56.80	55.60	-17	3,325	-0.51%
2018/05/24	92	54.97	108	54.70	56.80	-16	3,194	-0.50%	大賣/
2018/05/23	58	53.43	79	53.02	51.70	-21	3,019	-0.70%
2018/05/22	31	51.53	41	51.29	51.50	-10	2,936	-0.34%
2018/05/21	5	47.70	102	49.09	49.50	-97	2,818	-3.44%	大賣/
2018/05/18	0	0.00	1	45.25	45.00	-1	2,778	-0.04%
2018/05/17	0	0.00	10	45.50	45.60	-10	2,805	-0.36%
2018/05/16	1	46.10	0	0.00	44.75	1	2,801	0.04%
2018/05/15	2	44.70	7	44.00	44.30	-5	2,797	-0.18%
2018/05/14	8	44.24	14	43.63	44.60	-6	2,821	-0.21%
2018/05/11	0	0.00	2	44.35	44.00	-2	2,817	-0.07%
2018/05/09	0	0.00	4	47.30	45.50	-4	2,802	-0.14%
2018/05/04	0	0.00	9	46.44	46.60	-9	2,860	-0.31%
2018/05/03	4	47.30	5	46.50	46.05	-1	2,884	-0.03%
2018/05/02	25	47.40	4	47.70	47.55	21	2,940	0.71%
2018/04/30	24	45.99	7	47.24	47.55	17	3,008	0.57%
2018/04/27	0	0.00	16	45.22	46.25	-16	3,036	-0.53%
2018/04/26	21	47.53	36	44.10	45.00	-15	3,143	-0.48%
2018/04/25	0	0.00	1	47.25	48.00	-1	3,129	-0.03%
2018/04/24	1	47.70	5	46.90	46.45	-4	3,158	-0.13%
2018/04/23	27	49.40	6	48.60	48.55	21	3,199	0.66%
2018/04/20	25	49.96	9	50.36	49.60	16	3,334	0.48%
2018/04/19	0	0.00	6	48.20	48.55	-6	3,320	-0.18%
2018/04/18	28	50.23	29	49.10	48.60	-1	3,312	-0.03%
2018/04/17	3	51.77	159	51.29	49.30	-156	3,276	-4.76%	大賣/鉅額交易
2018/04/16	46	52.17	18	51.42	50.60	28	3,232	0.87%
2018/04/13	49	51.16	33	51.75	50.50	16	3,190	0.50%
2018/04/12	87	50.94	54	50.62	51.30	33	3,138	1.05%
2018/04/11	77	48.77	32	48.70	49.25	45	3,024	1.49%
2018/04/10	27	44.99	25	44.84	44.85	2	2,866	0.07%
2018/04/09	15	43.35	13	43.38	43.35	2	2,844	0.07%
2018/04/03	8	43.51	4	43.40	43.75	4	2,857	0.14%
2018/04/02	19	44.44	8	45.05	44.20	11	2,862	0.38%
2018/03/31	36	44.47	15	44.59	45.05	21	2,879	0.73%
2018/03/30	10	43.66	28	44.68	44.25	-18	2,881	-0.62%
2018/03/29	53	45.09	66	45.37	44.85	-13	2,860	-0.45%
2018/03/28	36	43.56	17	43.29	43.30	19	2,782	0.68%
2018/03/27	4	42.65	19	42.94	42.70	-15	2,765	-0.54%
2018/03/26	3	42.88	15	42.30	42.40	-12	2,768	-0.43%
2018/03/23	6	42.04	41	41.66	42.00	-35	2,752	-1.27%
2018/03/22	43	44.13	76	44.65	42.85	-33	2,771	-1.19%
2018/03/21	83	44.85	27	45.34	44.95	56	2,717	2.06%
2018/03/20	19	43.04	56	42.69	42.20	-37	2,620	-1.41%
2018/03/19	12	44.07	14	43.94	43.85	-2	2,637	-0.08%
2018/03/16	87	44.39	74	44.51	44.60	13	2,744	0.47%
2018/03/15	69	43.58	43	43.24	44.40	26	2,770	0.94%
2018/03/14	14	40.11	36	40.06	40.40	-22	2,875	-0.77%
2018/03/13	24	40.38	5	40.38	40.75	19	2,946	0.64%
2018/03/12	40	38.95	47	39.33	38.95	-7	3,030	-0.23%
2018/03/09	218	39.32	120	39.23	39.60	98	3,019	3.25%	大買/大賣/
2018/03/07	0	0.00	6	34.85	35.00	-6	2,955	-0.20%
2018/03/05	0	0.00	10	37.45	36.30	-10	2,996	-0.33%
2018/03/02	0	0.00	4	37.75	37.50	-4	3,016	-0.13%
2018/03/01	0	0.00	30	37.80	37.50	-30	3,038	-0.99%
2018/02/27	96	38.56	20	39.14	37.85	76	3,066	2.48%
2018/02/26	1	37.50	94	38.17	37.50	-93	3,040	-3.06%
2018/02/23	14	38.65	72	38.67	38.70	-58	3,110	-1.86%
2018/02/22	124	38.37	93	37.79	38.75	31	3,305	0.94%	大買/
2018/02/21	31	36.30	0	0.00	36.25	31	3,407	0.91%
2018/02/12	105	35.46	0	0.00	34.85	105	3,426	3.06%	大買/鉅額交易
2018/02/09	14	35.25	0	0.00	35.25	14	3,450	0.41%
2018/02/08	0	0.00	3	33.45	34.70	-3	3,417	-0.09%
2018/02/06	0	0.00	30	32.10	32.80	-30	3,382	-0.89%
2018/02/05	0	0.00	5	35.15	35.65	-5	3,376	-0.15%
2018/02/02	0	0.00	1	37.40	37.10	-1	3,402	-0.03%
2018/01/31	5	38.00	0	0.00	37.50	5	3,532	0.14%
2018/01/30	37	38.41	31	38.48	38.15	6	3,571	0.17%
2018/01/29	69	39.16	4	38.75	38.40	65	3,575	1.82%
2018/01/26	30	38.85	0	0.00	38.85	30	3,548	0.85%
2018/01/25	8	38.05	37	39.00	38.00	-29	3,534	-0.82%
2018/01/24	61	38.66	14	38.57	38.60	47	3,498	1.34%
2018/01/23	10	37.35	26	37.06	36.80	-16	3,491	-0.46%
2018/01/22	35	38.92	3	37.48	38.45	32	3,593	0.89%
2018/01/18	9	37.09	1	37.60	36.90	8	3,530	0.23%
2018/01/17	32	37.57	22	37.78	37.50	10	3,520	0.28%
2018/01/16	29	37.89	21	38.04	37.30	8	3,529	0.23%
2018/01/15	2	41.60	1	41.80	41.40	1	3,371	0.03%
2018/01/12	15	46.14	4	45.85	46.00	11	3,371	0.33%
2018/01/05	6	47.78	4	47.75	47.30	2	3,610	0.06%
2018/01/04	8	46.68	0	0.00	46.65	8	3,723	0.21%
2018/01/02	10	45.60	0	0.00	47.10	10	3,944	0.25%